Noble Corporation plc (NE) Historical Stock Data

28.90 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NE is up 0.31% a day on average. There have been 17 days where Noble Corporation plc closed green and 13 days where NE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-06-18	29.10	28.90	↓$0.20 (-0.69%)	28.88	29.48	1.64M
2025-06-17	29.33	29.15	↓$0.18 (-0.61%)	28.95	29.57	1.82M
2025-06-16	28.80	29.24	↑$0.44 (1.53%)	28.61	29.43	2.83M
2025-06-13	29.67	29.11	↓$0.56 (-1.89%)	28.67	29.89	2.49M
2025-06-12	28.73	29.07	↑$0.34 (1.18%)	28.32	29.24	1.69M
2025-06-11	29.04	29.17	↑$0.13 (0.45%)	28.50	29.36	2.98M
2025-06-10	28.49	28.82	↑$0.33 (1.16%)	28.30	29.34	2.02M
2025-06-09	27.99	28.17	↑$0.18 (0.64%)	27.47	28.46	2.53M
2025-06-06	26.95	27.64	↑$0.69 (2.56%)	26.69	27.83	2.67M
2025-06-05	26.63	26.45	↓$0.18 (-0.68%)	26.03	26.67	2.03M
2025-06-04	27.00	26.86	↓$0.14 (-0.52%)	26.57	27.45	1.94M
2025-06-03	25.82	26.89	↑$1.07 (4.14%)	25.27	27.17	2.51M
2025-06-02	25.43	25.81	↑$0.38 (1.49%)	25.00	26.18	2.77M
2025-05-30	25.26	24.77	↓$0.49 (-1.94%)	24.61	25.27	1.98M
2025-05-29	25.15	25.46	↑$0.31 (1.23%)	24.89	25.52	1.84M
2025-05-28	25.72	25.01	↓$0.71 (-2.76%)	24.69	25.74	2.38M
2025-05-27	23.85	24.73	↑$0.88 (3.69%)	23.45	24.79	2.23M
2025-05-23	22.69	23.49	↑$0.80 (3.53%)	22.69	23.59	1.29M
2025-05-22	22.98	23.26	↑$0.28 (1.22%)	22.37	23.39	2.28M
2025-05-21	24.00	23.27	↓$0.73 (-3.04%)	23.27	24.07	1.84M
2025-05-20	24.09	24.16	↑$0.07 (0.29%)	23.81	24.29	2.16M
2025-05-19	23.59	23.94	↑$0.35 (1.48%)	23.30	23.98	1.98M
2025-05-16	24.38	24.08	↓$0.30 (-1.23%)	23.89	24.65	1.84M
2025-05-15	24.25	24.40	↑$0.15 (0.62%)	23.94	24.53	1.86M
2025-05-14	24.27	24.77	↑$0.50 (2.06%)	24.09	24.87	1.81M
2025-05-13	24.87	24.45	↓$0.42 (-1.69%)	24.37	25.06	1.93M
2025-05-12	25.30	24.64	↓$0.66 (-2.61%)	24.48	25.74	3.31M
2025-05-09	23.82	23.80	↓$0.02 (-0.08%)	23.60	24.18	1.37M
2025-05-08	22.94	23.45	↑$0.51 (2.22%)	22.92	23.92	1.91M
2025-05-07	23.14	22.58	↓$0.56 (-2.42%)	22.41	23.26	1.60M